MOEX IT (MOEXIT)

MOEXIT
🏛️ 러시아 연방 →
2,235.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 2,551.18 2,553.32 2,551.18 2,553.32 331,593.3K
09:51 2,554.16 2,554.16 2,551.27 2,551.48 6,040.5K
09:52 2,552.15 2,553.40 2,551.98 2,553.40 3,485.5K
09:53 2,556.13 2,556.13 2,554.23 2,555.19 13,102.3K
09:54 2,555.51 2,555.96 2,555.30 2,555.67 8,181.8K
09:55 2,555.17 2,555.43 2,554.85 2,554.85 8,718.8K
09:56 2,555.50 2,556.93 2,555.50 2,556.93 6,827.3K
09:57 2,555.96 2,556.38 2,555.95 2,555.95 3,046.8K
09:58 2,556.38 2,556.38 2,555.54 2,555.54 3,131.9K
09:59 2,555.97 2,556.12 2,555.94 2,556.12 12,549.0K
10:00 2,556.08 2,556.43 2,556.08 2,556.43 6,992.5K
10:01 2,556.69 2,556.69 2,555.16 2,555.48 5,011.4K
10:02 2,556.01 2,556.01 2,554.58 2,554.58 4,456.0K
10:03 2,554.31 2,554.34 2,553.22 2,553.22 4,724.1K
10:04 2,552.39 2,552.40 2,551.00 2,551.00 12,059.5K
10:05 2,550.97 2,551.98 2,550.97 2,551.98 9,919.1K
10:06 2,551.54 2,552.25 2,551.04 2,552.25 2,473.2K
10:07 2,551.86 2,551.86 2,549.62 2,549.62 10,259.9K
10:08 2,549.55 2,549.55 2,548.32 2,549.30 10,892.0K
10:09 2,549.42 2,549.74 2,549.05 2,549.05 6,884.0K
10:10 2,549.20 2,549.82 2,549.20 2,549.82 4,418.7K
10:11 2,550.17 2,550.17 2,549.74 2,549.92 3,381.7K
10:12 2,549.81 2,549.81 2,546.77 2,546.93 10,291.5K
10:13 2,547.20 2,547.20 2,546.20 2,547.03 6,725.6K
10:14 2,547.57 2,547.57 2,547.14 2,547.19 3,854.7K
10:15 2,547.19 2,547.33 2,547.08 2,547.17 3,467.1K
10:16 2,547.61 2,548.21 2,547.58 2,547.58 6,613.0K
10:17 2,547.61 2,547.61 2,546.98 2,547.10 7,079.8K
10:18 2,546.84 2,546.84 2,546.24 2,546.24 5,105.8K
10:19 2,546.09 2,546.09 2,545.82 2,545.82 3,728.7K
10:20 2,546.10 2,546.55 2,545.83 2,546.27 7,052.4K
10:21 2,545.94 2,546.43 2,545.86 2,546.43 1,564.9K
10:22 2,546.34 2,546.34 2,545.74 2,545.74 8,596.5K
10:23 2,545.80 2,545.80 2,545.23 2,545.54 4,643.6K
10:24 2,545.49 2,545.49 2,545.34 2,545.36 4,768.4K
10:25 2,545.17 2,546.31 2,545.17 2,546.31 7,350.4K
10:26 2,546.48 2,546.49 2,546.36 2,546.36 1,392.2K
10:27 2,546.32 2,546.44 2,545.69 2,545.69 4,149.2K
10:28 2,545.12 2,545.28 2,544.94 2,545.28 7,561.1K
10:29 2,545.60 2,545.60 2,545.36 2,545.49 4,227.6K
10:30 2,545.51 2,545.98 2,545.51 2,545.56 3,845.5K
10:31 2,545.67 2,545.67 2,544.63 2,544.63 4,329.5K
10:32 2,545.69 2,546.81 2,545.69 2,546.81 9,504.8K
10:33 2,546.98 2,546.98 2,545.80 2,545.80 7,683.9K
10:34 2,545.66 2,545.66 2,542.89 2,543.26 25,577.0K
10:35 2,542.84 2,543.82 2,542.76 2,543.82 5,126.3K
10:36 2,543.96 2,544.58 2,543.96 2,544.43 5,161.7K
10:37 2,544.14 2,544.92 2,544.14 2,544.92 2,939.1K
10:38 2,544.57 2,544.57 2,544.05 2,544.52 1,826.7K
10:39 2,544.09 2,544.36 2,543.86 2,543.86 5,452.1K
10:40 2,543.20 2,544.69 2,543.20 2,544.69 3,218.9K
10:41 2,545.00 2,546.10 2,545.00 2,545.80 3,239.4K
10:42 2,545.51 2,545.61 2,544.82 2,544.82 4,983.1K
10:43 2,544.83 2,545.24 2,544.71 2,544.71 2,857.2K
10:44 2,545.47 2,545.67 2,544.93 2,544.93 2,165.9K
10:45 2,544.89 2,544.89 2,543.98 2,544.17 2,787.9K
10:46 2,544.14 2,544.71 2,544.14 2,544.30 1,960.2K
10:47 2,544.65 2,544.65 2,543.87 2,544.07 2,195.1K
10:48 2,544.26 2,544.26 2,544.14 2,544.15 1,049.1K
10:49 2,544.25 2,544.76 2,544.25 2,544.76 3,391.5K
10:50 2,545.06 2,545.06 2,544.79 2,544.85 2,393.8K
10:51 2,544.87 2,544.99 2,544.84 2,544.84 1,651.9K
10:52 2,544.53 2,544.53 2,544.06 2,544.25 5,133.5K
10:53 2,544.78 2,545.13 2,544.68 2,545.13 1,517.7K
10:54 2,545.17 2,545.17 2,544.57 2,544.66 2,324.5K
10:55 2,544.68 2,544.68 2,544.07 2,544.07 919.2K
10:56 2,544.19 2,544.34 2,543.58 2,543.58 644.5K
10:57 2,543.87 2,543.87 2,543.01 2,543.17 2,926.9K
10:58 2,543.10 2,543.44 2,542.92 2,542.92 2,947.9K
10:59 2,542.98 2,543.57 2,542.48 2,542.48 3,439.7K
11:00 2,542.59 2,542.59 2,542.50 2,542.51 1,923.9K
11:01 2,542.14 2,542.56 2,542.14 2,542.56 6,639.0K
11:02 2,542.81 2,542.81 2,542.58 2,542.58 4,575.4K
11:03 2,542.01 2,542.31 2,542.01 2,542.11 7,123.0K
11:04 2,542.85 2,542.95 2,542.83 2,542.83 2,269.4K
11:05 2,543.31 2,543.31 2,542.61 2,542.89 1,349.9K
11:06 2,542.91 2,543.05 2,542.89 2,543.05 1,304.4K
11:07 2,542.94 2,543.79 2,542.94 2,543.79 2,924.6K
11:08 2,544.26 2,544.78 2,544.21 2,544.78 2,346.2K
11:09 2,544.98 2,546.07 2,544.57 2,546.07 6,206.2K
11:10 2,546.92 2,547.32 2,546.92 2,546.95 7,611.9K
11:11 2,547.39 2,547.39 2,547.12 2,547.12 3,849.8K
11:12 2,546.10 2,546.66 2,546.10 2,546.40 5,689.1K
11:13 2,546.46 2,546.46 2,546.04 2,546.04 6,158.9K
11:14 2,545.71 2,547.02 2,545.71 2,547.02 5,957.4K
11:15 2,547.03 2,547.50 2,547.03 2,547.50 4,025.6K
11:16 2,547.27 2,548.61 2,547.27 2,548.61 7,821.5K
11:17 2,549.04 2,549.04 2,548.49 2,548.54 5,049.7K
11:18 2,548.30 2,548.76 2,548.30 2,548.76 5,504.1K
11:19 2,548.40 2,548.65 2,548.30 2,548.30 2,105.7K
11:20 2,548.08 2,548.24 2,547.97 2,547.97 4,061.4K
11:21 2,548.00 2,548.00 2,547.43 2,547.43 8,477.4K
11:22 2,547.60 2,547.60 2,547.17 2,547.46 2,812.6K
11:23 2,547.21 2,548.06 2,547.21 2,547.23 6,191.6K
11:24 2,547.22 2,547.90 2,547.22 2,547.90 7,008.1K
11:25 2,547.83 2,548.11 2,547.45 2,547.45 2,670.3K
11:26 2,547.12 2,547.14 2,546.83 2,546.83 2,969.4K
11:27 2,546.20 2,546.20 2,545.32 2,545.32 7,432.1K
11:28 2,544.44 2,545.17 2,544.44 2,545.07 17,183.8K
11:29 2,545.29 2,545.29 2,545.14 2,545.20 2,866.7K
11:30 2,545.31 2,545.31 2,544.51 2,545.06 4,646.8K
11:31 2,545.10 2,546.39 2,545.10 2,546.39 3,425.5K
11:32 2,546.72 2,546.72 2,546.53 2,546.64 4,806.4K
11:33 2,546.63 2,547.18 2,546.63 2,547.18 3,741.2K
11:34 2,547.01 2,547.84 2,547.01 2,547.67 6,208.8K
11:35 2,548.41 2,548.41 2,547.82 2,548.12 7,147.8K
11:36 2,548.06 2,549.35 2,548.06 2,549.35 9,716.0K
11:37 2,549.09 2,549.31 2,548.68 2,549.19 8,500.6K
11:38 2,549.63 2,550.77 2,549.63 2,550.77 9,415.2K
11:39 2,551.01 2,551.16 2,550.92 2,550.92 5,731.7K
11:40 2,551.55 2,552.82 2,551.55 2,552.34 9,047.2K
11:41 2,552.25 2,552.85 2,552.13 2,552.33 13,584.5K
11:42 2,552.95 2,552.95 2,552.00 2,552.00 6,206.7K
11:43 2,552.95 2,553.20 2,552.43 2,553.05 16,513.8K
11:44 2,552.60 2,553.20 2,552.60 2,552.94 6,250.7K
11:45 2,552.64 2,554.31 2,552.64 2,553.97 13,183.5K
11:46 2,554.14 2,554.14 2,553.97 2,554.09 7,790.0K
11:47 2,553.45 2,553.45 2,552.71 2,553.03 6,499.1K
11:48 2,553.00 2,553.00 2,552.51 2,552.79 4,182.9K
11:49 2,553.01 2,553.09 2,552.88 2,553.09 3,677.3K
11:50 2,553.33 2,553.33 2,552.52 2,552.96 4,487.6K
11:51 2,552.73 2,552.92 2,552.41 2,552.41 7,206.7K
11:52 2,552.26 2,553.20 2,552.26 2,553.12 4,127.8K
11:53 2,552.72 2,552.72 2,552.08 2,552.68 10,202.7K
11:54 2,552.70 2,552.86 2,552.08 2,552.08 2,202.8K
11:55 2,552.18 2,552.18 2,551.77 2,551.85 3,974.8K
11:56 2,551.37 2,552.38 2,551.37 2,551.81 4,817.8K
11:57 2,551.56 2,551.56 2,550.99 2,550.99 5,828.7K
11:58 2,551.65 2,551.87 2,551.61 2,551.87 7,503.9K
11:59 2,551.67 2,551.77 2,551.25 2,551.77 5,262.9K
12:00 2,551.24 2,552.11 2,551.24 2,551.86 5,475.1K
12:01 2,551.82 2,551.99 2,551.57 2,551.99 4,119.7K
12:02 2,551.95 2,552.13 2,551.15 2,551.86 13,335.1K
12:03 2,551.87 2,552.68 2,551.87 2,552.68 2,379.0K
12:04 2,552.64 2,554.52 2,552.64 2,554.52 14,102.6K
12:05 2,554.66 2,556.60 2,554.66 2,556.60 16,105.3K
12:06 2,556.76 2,557.78 2,556.72 2,557.78 19,733.4K
12:07 2,557.88 2,557.96 2,557.33 2,557.96 8,152.5K
12:08 2,556.90 2,557.46 2,556.36 2,556.36 5,757.0K
12:09 2,555.62 2,556.34 2,554.84 2,556.34 15,946.0K
12:10 2,555.84 2,556.61 2,555.84 2,556.61 11,213.6K
12:11 2,557.11 2,557.80 2,556.93 2,556.93 11,054.0K
12:12 2,557.33 2,557.33 2,554.64 2,555.47 12,644.4K
12:13 2,555.25 2,555.25 2,554.68 2,554.68 11,805.9K
12:14 2,554.22 2,555.59 2,554.22 2,555.59 8,747.4K
12:15 2,555.24 2,556.47 2,554.43 2,556.47 13,959.1K
12:16 2,556.86 2,557.22 2,554.57 2,554.57 30,404.2K
12:17 2,554.99 2,555.18 2,554.99 2,555.18 8,885.5K
12:18 2,555.38 2,555.38 2,554.29 2,554.29 12,759.7K
12:19 2,554.84 2,555.29 2,554.84 2,555.01 10,886.8K
12:20 2,555.04 2,555.04 2,554.19 2,554.19 5,687.6K
12:21 2,554.34 2,554.56 2,554.10 2,554.38 4,408.7K
12:22 2,554.36 2,554.67 2,554.22 2,554.67 5,086.8K
12:23 2,554.77 2,554.77 2,553.29 2,553.29 14,532.5K
12:24 2,553.45 2,553.45 2,552.85 2,552.97 5,110.9K
12:25 2,553.20 2,553.53 2,553.17 2,553.44 5,503.4K
12:26 2,554.31 2,555.12 2,554.31 2,555.06 6,643.4K
12:27 2,554.61 2,554.61 2,554.14 2,554.14 3,601.9K
12:28 2,553.82 2,554.01 2,553.71 2,553.71 6,368.8K
12:29 2,553.54 2,554.14 2,553.46 2,554.14 3,777.5K
12:30 2,554.43 2,554.71 2,554.27 2,554.67 5,080.8K
12:31 2,556.18 2,557.25 2,556.18 2,556.29 20,015.8K
12:32 2,556.08 2,556.40 2,555.17 2,555.17 8,903.5K
12:33 2,554.81 2,554.95 2,554.30 2,554.30 19,044.1K
12:34 2,553.81 2,553.81 2,552.77 2,552.77 20,041.2K
12:35 2,552.95 2,553.20 2,552.89 2,553.20 4,865.4K
12:36 2,552.94 2,552.94 2,552.71 2,552.91 9,016.3K
12:37 2,552.70 2,553.49 2,551.69 2,551.69 14,654.7K
12:38 2,551.29 2,551.29 2,549.91 2,549.91 17,741.3K
12:39 2,550.24 2,550.24 2,549.63 2,550.14 18,988.9K
12:40 2,550.11 2,550.58 2,549.93 2,550.58 8,815.9K
12:41 2,550.28 2,551.83 2,550.28 2,551.18 12,021.6K
12:42 2,551.02 2,551.02 2,550.51 2,550.90 15,399.5K
12:43 2,551.12 2,551.93 2,551.12 2,551.71 8,021.4K
12:44 2,551.25 2,551.66 2,551.25 2,551.53 2,496.5K
12:45 2,551.53 2,551.53 2,550.93 2,551.41 5,328.6K
12:46 2,551.33 2,551.33 2,551.07 2,551.12 4,248.2K
12:47 2,550.88 2,551.42 2,550.77 2,550.96 5,661.7K
12:48 2,550.84 2,551.00 2,550.55 2,550.55 6,718.4K
12:49 2,550.58 2,551.11 2,550.58 2,551.11 2,507.7K
12:50 2,551.26 2,551.26 2,550.70 2,550.78 3,430.3K
12:51 2,551.29 2,551.29 2,550.22 2,550.22 3,470.7K
12:52 2,551.10 2,551.10 2,550.60 2,551.00 1,950.8K
12:53 2,550.72 2,550.81 2,550.72 2,550.80 3,956.3K
12:54 2,551.03 2,551.03 2,550.38 2,550.38 2,188.7K
12:55 2,551.02 2,551.35 2,550.79 2,551.35 6,476.8K
12:56 2,551.86 2,551.86 2,551.17 2,551.20 3,477.5K
12:57 2,551.25 2,551.25 2,550.74 2,550.74 14,282.6K
12:58 2,550.31 2,550.31 2,549.94 2,549.94 6,330.1K
12:59 2,550.29 2,550.29 2,549.67 2,549.67 4,238.9K
13:00 2,549.93 2,549.93 2,549.03 2,549.03 5,012.6K
13:01 2,549.36 2,550.82 2,549.36 2,550.82 8,062.2K
13:02 2,550.09 2,550.71 2,550.09 2,550.29 12,203.7K
13:03 2,550.39 2,550.39 2,549.94 2,549.94 10,752.2K
13:04 2,550.67 2,551.49 2,550.61 2,550.61 11,395.6K
13:05 2,550.67 2,551.20 2,550.05 2,551.20 12,517.7K
13:06 2,551.03 2,551.27 2,551.03 2,551.27 8,767.3K
13:07 2,551.62 2,551.86 2,551.34 2,551.34 7,854.8K
13:08 2,550.53 2,551.13 2,550.53 2,551.13 8,422.9K
13:09 2,550.91 2,550.91 2,550.66 2,550.81 5,584.9K
13:10 2,550.98 2,552.52 2,550.98 2,552.52 14,066.0K
13:11 2,552.23 2,552.27 2,551.81 2,552.27 5,804.2K
13:12 2,552.08 2,552.14 2,551.62 2,552.14 6,391.6K
13:13 2,551.84 2,552.74 2,551.51 2,552.74 6,225.0K
13:14 2,552.34 2,553.06 2,552.34 2,553.06 8,612.1K
13:15 2,552.91 2,553.80 2,552.91 2,553.80 4,134.4K
13:16 2,553.55 2,553.92 2,552.78 2,552.78 16,039.3K
13:17 2,552.63 2,552.63 2,551.81 2,552.01 6,109.4K
13:18 2,551.22 2,552.03 2,551.22 2,551.65 6,523.8K
13:19 2,551.89 2,552.13 2,551.65 2,551.65 1,749.7K
13:20 2,552.32 2,552.80 2,552.15 2,552.80 9,212.6K
13:21 2,552.28 2,552.28 2,551.53 2,551.65 4,103.0K
13:22 2,551.84 2,552.39 2,551.68 2,552.39 2,954.8K
13:23 2,551.84 2,551.84 2,550.44 2,550.44 5,204.6K
13:24 2,550.79 2,550.79 2,550.61 2,550.61 6,481.3K
13:25 2,550.92 2,550.94 2,550.66 2,550.66 8,757.2K
13:26 2,550.63 2,550.99 2,550.63 2,550.99 3,825.5K
13:27 2,550.58 2,550.66 2,550.50 2,550.52 4,501.1K
13:28 2,550.40 2,550.85 2,550.40 2,550.67 1,540.4K
13:29 2,550.92 2,551.63 2,550.92 2,551.01 3,399.7K
13:30 2,551.09 2,551.09 2,550.89 2,550.89 4,078.3K
13:31 2,551.16 2,551.53 2,551.16 2,551.40 3,303.2K
13:32 2,551.55 2,551.55 2,551.26 2,551.35 1,131.0K
13:33 2,551.70 2,551.70 2,551.32 2,551.64 1,528.9K
13:34 2,551.55 2,551.55 2,551.08 2,551.40 1,688.5K
13:35 2,551.02 2,551.62 2,551.02 2,551.62 1,897.8K
13:36 2,551.80 2,551.80 2,550.32 2,550.91 11,058.6K
13:37 2,550.95 2,551.08 2,550.49 2,551.08 2,172.3K
13:38 2,550.30 2,551.14 2,550.30 2,550.82 4,245.7K
13:39 2,550.78 2,550.78 2,550.15 2,550.34 3,791.1K
13:40 2,550.34 2,550.34 2,549.81 2,550.12 2,087.9K
13:41 2,550.37 2,550.88 2,550.37 2,550.88 6,610.1K
13:42 2,551.18 2,551.66 2,550.83 2,550.83 3,480.6K
13:43 2,550.63 2,550.63 2,550.43 2,550.50 4,278.7K
13:44 2,550.09 2,550.09 2,549.86 2,549.86 2,852.9K
13:45 2,549.78 2,550.49 2,549.78 2,550.49 6,583.5K
13:46 2,550.42 2,550.73 2,550.21 2,550.21 4,869.5K
13:47 2,549.93 2,551.06 2,549.90 2,551.05 8,359.4K
13:48 2,551.02 2,552.49 2,551.02 2,551.74 30,838.2K
13:49 2,551.81 2,551.81 2,550.81 2,550.81 22,685.4K
13:50 2,549.64 2,549.64 2,548.97 2,549.35 20,772.7K
13:51 2,549.27 2,550.12 2,549.21 2,550.12 7,804.2K
13:52 2,549.99 2,549.99 2,548.71 2,549.38 4,762.9K
13:53 2,549.29 2,549.72 2,549.11 2,549.72 4,487.7K
13:54 2,549.97 2,549.97 2,549.03 2,549.03 4,099.4K
13:55 2,549.26 2,549.62 2,549.26 2,549.60 10,141.0K
13:56 2,549.75 2,549.91 2,548.89 2,548.89 7,815.7K
13:57 2,548.83 2,549.32 2,548.56 2,549.04 6,230.8K
13:58 2,549.24 2,549.24 2,548.81 2,548.81 5,190.6K
13:59 2,549.08 2,549.47 2,549.08 2,549.14 7,883.2K
14:00 2,549.54 2,549.67 2,548.86 2,549.55 5,514.2K
14:01 2,549.30 2,549.30 2,548.02 2,548.02 4,600.7K
14:02 2,547.89 2,548.36 2,547.89 2,547.96 2,068.0K
14:03 2,547.67 2,547.67 2,547.25 2,547.25 6,524.7K
14:04 2,547.23 2,547.32 2,546.80 2,547.32 9,668.3K
14:05 2,546.90 2,547.24 2,546.62 2,546.74 4,065.5K
14:06 2,547.23 2,547.23 2,546.26 2,546.26 3,272.0K
14:07 2,546.57 2,546.57 2,546.06 2,546.06 2,891.7K
14:08 2,545.46 2,545.46 2,543.38 2,543.38 77,976.7K
14:09 2,543.30 2,544.01 2,543.30 2,543.96 13,303.7K
14:10 2,544.62 2,546.11 2,544.62 2,546.11 13,744.0K
14:11 2,546.03 2,546.03 2,545.49 2,545.58 14,417.3K
14:12 2,545.53 2,546.11 2,545.53 2,546.04 5,670.7K
14:13 2,545.67 2,545.67 2,545.08 2,545.08 3,849.5K
14:14 2,545.72 2,545.72 2,545.08 2,545.08 7,948.5K
14:15 2,544.79 2,545.08 2,544.79 2,544.84 4,202.8K
14:16 2,545.32 2,545.32 2,544.90 2,545.23 2,184.2K
14:17 2,545.01 2,545.61 2,545.01 2,545.39 7,031.3K
14:18 2,545.43 2,545.44 2,545.29 2,545.44 7,939.4K
14:19 2,545.78 2,546.07 2,545.37 2,545.70 3,726.9K
14:20 2,545.57 2,545.57 2,545.29 2,545.44 5,473.2K
14:21 2,545.53 2,545.59 2,545.31 2,545.31 1,722.1K
14:22 2,545.62 2,546.17 2,545.56 2,546.17 6,173.5K
14:23 2,545.79 2,545.96 2,545.79 2,545.96 6,360.9K
14:24 2,545.99 2,545.99 2,545.75 2,545.75 4,750.6K
14:25 2,545.40 2,545.63 2,545.13 2,545.13 2,488.8K
14:26 2,544.36 2,544.36 2,543.97 2,543.97 14,438.0K
14:27 2,543.59 2,543.59 2,542.11 2,542.11 16,586.4K
14:28 2,541.37 2,541.71 2,540.56 2,540.56 29,328.8K
14:29 2,539.90 2,540.26 2,538.75 2,538.75 21,594.1K
14:30 2,538.46 2,539.10 2,538.04 2,538.04 19,288.0K
14:31 2,537.70 2,537.70 2,536.57 2,536.57 39,115.2K
14:32 2,534.37 2,535.46 2,534.33 2,535.46 26,857.4K
14:33 2,535.91 2,536.01 2,535.13 2,535.13 12,312.7K
14:34 2,535.54 2,535.54 2,534.37 2,534.37 28,630.1K
14:35 2,534.80 2,535.53 2,534.80 2,535.53 27,326.8K
14:36 2,536.03 2,537.05 2,536.03 2,537.05 22,837.0K
14:37 2,537.19 2,537.19 2,536.28 2,536.77 19,264.5K
14:38 2,535.73 2,535.80 2,535.23 2,535.80 19,609.3K
14:39 2,535.30 2,535.35 2,535.05 2,535.35 10,917.0K
14:40 2,534.54 2,534.54 2,533.87 2,533.87 21,282.1K
14:41 2,533.70 2,534.04 2,533.43 2,534.04 15,188.0K
14:42 2,535.03 2,535.59 2,534.68 2,534.68 16,096.6K
14:43 2,534.14 2,534.14 2,531.13 2,531.13 38,178.4K
14:44 2,530.91 2,531.33 2,530.85 2,531.07 24,977.6K
14:45 2,531.65 2,533.04 2,531.65 2,532.36 32,424.6K
14:46 2,531.79 2,533.14 2,531.79 2,533.14 15,352.8K
14:47 2,532.15 2,532.65 2,532.15 2,532.48 22,100.2K
14:48 2,532.56 2,532.69 2,532.40 2,532.56 5,972.2K
14:49 2,532.99 2,533.18 2,532.99 2,533.14 6,958.5K
14:50 2,533.04 2,533.04 2,532.47 2,532.78 10,214.0K
14:51 2,533.25 2,534.25 2,533.25 2,534.05 9,573.4K
14:52 2,534.07 2,534.07 2,533.29 2,533.75 10,188.0K
14:53 2,533.99 2,534.37 2,533.86 2,534.37 14,360.5K
14:54 2,534.76 2,534.84 2,533.82 2,534.03 8,840.7K
14:55 2,534.19 2,534.47 2,534.19 2,534.47 9,545.7K
14:56 2,534.35 2,534.54 2,533.86 2,533.86 7,313.1K
14:57 2,534.08 2,535.08 2,534.08 2,535.08 3,926.4K
14:58 2,534.28 2,534.53 2,534.28 2,534.36 3,220.1K
14:59 2,534.61 2,535.56 2,534.61 2,535.29 13,373.3K
15:00 2,534.52 2,534.52 2,533.58 2,534.34 10,773.5K
15:01 2,533.35 2,533.78 2,533.35 2,533.73 3,243.1K
15:02 2,533.41 2,533.41 2,533.00 2,533.00 8,973.3K
15:03 2,533.29 2,534.02 2,533.29 2,533.85 11,311.2K
15:04 2,534.43 2,534.43 2,533.83 2,534.30 21,958.5K
15:05 2,534.35 2,534.35 2,533.78 2,533.78 4,569.3K
15:06 2,533.69 2,533.69 2,532.90 2,532.90 9,242.6K
15:07 2,533.11 2,533.71 2,533.11 2,533.66 7,564.6K
15:08 2,533.33 2,533.51 2,532.78 2,532.78 5,957.4K
15:09 2,532.45 2,532.45 2,531.41 2,531.41 11,035.0K
15:10 2,531.81 2,531.81 2,531.27 2,531.61 6,793.5K
15:11 2,531.68 2,533.26 2,531.68 2,533.26 11,343.9K
15:12 2,533.20 2,533.85 2,533.10 2,533.85 8,812.4K
15:13 2,533.46 2,533.71 2,533.39 2,533.71 9,362.6K
15:14 2,533.78 2,533.92 2,533.69 2,533.74 8,194.7K
15:15 2,533.49 2,533.75 2,533.19 2,533.19 4,541.5K
15:16 2,533.39 2,533.92 2,533.33 2,533.67 2,729.1K
15:17 2,534.13 2,534.13 2,529.58 2,529.58 41,173.0K
15:18 2,529.31 2,530.08 2,529.31 2,530.08 15,034.8K
15:19 2,530.75 2,531.03 2,530.15 2,530.15 7,487.6K
15:20 2,530.03 2,530.17 2,529.80 2,530.17 3,643.0K
15:21 2,530.18 2,531.95 2,530.16 2,531.95 10,275.0K
15:22 2,532.21 2,533.17 2,532.21 2,533.17 8,016.2K
15:23 2,532.74 2,533.18 2,532.20 2,532.20 7,658.1K
15:24 2,532.84 2,533.24 2,532.84 2,533.24 4,898.9K
15:25 2,533.36 2,533.43 2,532.97 2,532.97 2,964.0K
15:26 2,532.75 2,533.19 2,532.08 2,532.08 10,271.6K
15:27 2,531.96 2,532.76 2,531.96 2,532.76 7,756.6K
15:28 2,532.53 2,532.96 2,532.53 2,532.59 7,832.2K
15:29 2,533.30 2,534.55 2,533.30 2,534.55 9,492.5K
15:30 2,534.67 2,534.88 2,534.55 2,534.88 16,003.8K
15:31 2,534.48 2,534.98 2,534.35 2,534.98 5,151.0K
15:32 2,535.29 2,536.09 2,535.29 2,536.09 6,110.6K
15:33 2,535.78 2,536.32 2,535.78 2,536.32 7,424.5K
15:34 2,536.49 2,536.70 2,536.11 2,536.11 8,495.9K
15:35 2,535.86 2,535.86 2,535.43 2,535.52 6,364.2K
15:36 2,535.50 2,535.59 2,535.11 2,535.59 12,695.6K
15:37 2,535.22 2,535.22 2,535.17 2,535.17 7,353.2K
15:38 2,535.48 2,535.69 2,535.01 2,535.01 6,031.9K
15:39 2,535.86 2,535.86 2,535.57 2,535.82 4,312.4K
15:40 2,535.97 2,536.02 2,535.83 2,535.96 1,324.3K
15:41 2,536.38 2,536.65 2,535.85 2,536.65 9,576.5K
15:42 2,536.75 2,539.36 2,536.75 2,539.36 31,324.6K
15:43 2,539.31 2,539.31 2,538.65 2,538.85 17,002.2K
15:44 2,539.15 2,539.15 2,538.57 2,538.97 5,154.7K
15:45 2,539.39 2,540.71 2,539.39 2,540.71 20,157.9K
15:46 2,540.61 2,540.81 2,539.97 2,539.97 6,534.4K
15:47 2,541.11 2,542.14 2,540.79 2,542.14 22,755.2K
15:48 2,541.43 2,541.92 2,541.37 2,541.51 7,331.5K
15:49 2,541.36 2,542.21 2,541.36 2,542.21 10,270.7K
15:50 2,541.62 2,542.06 2,541.49 2,541.49 2,745.7K
15:51 2,541.32 2,541.67 2,541.26 2,541.44 1,196.8K
15:52 2,541.13 2,541.22 2,540.75 2,540.91 13,668.3K
15:53 2,540.56 2,541.18 2,540.50 2,541.09 5,963.0K
15:54 2,540.97 2,540.97 2,540.56 2,540.56 6,662.8K
15:55 2,540.11 2,540.11 2,539.92 2,539.94 3,568.2K
15:56 2,540.14 2,540.41 2,540.14 2,540.27 21,123.1K
15:57 2,540.87 2,540.98 2,540.61 2,540.64 7,154.2K
15:58 2,541.17 2,541.23 2,540.93 2,540.93 3,712.5K
15:59 2,540.79 2,543.16 2,540.50 2,543.16 3,360.1K
16:00 2,544.73 2,544.73 2,543.79 2,543.89 14,530.7K
16:01 2,543.31 2,543.31 2,542.68 2,542.68 5,046.2K
16:02 2,542.21 2,542.46 2,541.51 2,541.51 7,849.8K
16:03 2,542.11 2,542.11 2,541.54 2,541.80 3,179.8K
16:04 2,541.87 2,541.87 2,541.15 2,541.15 2,935.3K
16:05 2,541.14 2,541.44 2,540.67 2,540.67 2,037.8K
16:06 2,540.53 2,541.24 2,540.52 2,540.52 7,251.7K
16:07 2,540.66 2,540.66 2,539.77 2,539.77 2,704.2K
16:08 2,539.99 2,539.99 2,538.98 2,539.16 13,880.8K
16:09 2,539.32 2,539.78 2,539.32 2,539.78 4,258.6K
16:10 2,539.52 2,540.95 2,539.52 2,540.95 4,730.2K
16:11 2,540.40 2,540.69 2,539.96 2,540.39 1,649.6K
16:12 2,539.88 2,540.23 2,539.82 2,539.82 3,615.7K
16:13 2,540.14 2,540.14 2,539.50 2,539.50 2,681.5K
16:14 2,539.20 2,539.20 2,538.53 2,538.81 12,182.0K
16:15 2,537.97 2,537.97 2,537.60 2,537.83 7,310.6K
16:16 2,537.71 2,538.57 2,537.65 2,538.57 3,212.7K
16:17 2,538.23 2,538.97 2,538.23 2,538.60 3,601.3K
16:18 2,538.41 2,539.60 2,538.41 2,538.82 3,853.0K
16:19 2,539.52 2,540.73 2,539.52 2,540.73 7,653.5K
16:20 2,540.73 2,540.73 2,540.48 2,540.69 4,895.2K
16:21 2,540.71 2,540.88 2,540.56 2,540.56 3,946.2K
16:22 2,541.05 2,541.05 2,540.12 2,540.45 14,167.6K
16:23 2,540.56 2,540.56 2,540.16 2,540.16 5,369.2K
16:24 2,540.11 2,540.47 2,539.69 2,539.69 8,199.5K
16:25 2,539.81 2,539.81 2,539.49 2,539.49 3,940.3K
16:26 2,539.28 2,539.28 2,537.22 2,538.07 16,511.9K
16:27 2,538.06 2,538.82 2,538.06 2,538.24 9,110.1K
16:28 2,538.52 2,538.61 2,538.20 2,538.25 9,446.0K
16:29 2,538.40 2,538.40 2,537.53 2,537.90 2,075.0K
16:30 2,537.64 2,537.70 2,537.30 2,537.30 3,597.1K
16:31 2,536.32 2,536.47 2,536.06 2,536.13 9,147.7K
16:32 2,536.14 2,536.14 2,535.59 2,535.79 3,678.0K
16:33 2,535.88 2,535.88 2,534.70 2,534.70 10,163.6K
16:34 2,534.58 2,534.58 2,533.95 2,533.95 4,685.0K
16:35 2,533.93 2,533.93 2,532.52 2,532.52 8,036.9K
16:36 2,534.13 2,534.13 2,532.56 2,533.32 12,153.9K
16:37 2,533.47 2,533.47 2,533.24 2,533.24 7,444.6K
16:38 2,533.59 2,533.59 2,531.65 2,531.65 18,948.6K
16:39 2,531.18 2,532.64 2,531.01 2,532.64 11,120.5K
16:40 2,531.81 2,531.96 2,531.81 2,531.85 7,479.8K
16:41 2,531.90 2,531.90 2,531.40 2,531.55 8,885.9K
16:42 2,531.28 2,532.44 2,531.28 2,532.44 12,433.9K
16:43 2,532.51 2,532.94 2,532.46 2,532.94 5,755.4K
16:44 2,532.61 2,533.97 2,532.61 2,533.97 7,809.9K
16:45 2,533.67 2,533.67 2,532.61 2,533.05 7,083.1K
16:46 2,532.99 2,533.01 2,532.57 2,532.87 11,982.8K
16:47 2,533.75 2,533.81 2,533.50 2,533.81 1,646.2K
16:48 2,534.00 2,534.29 2,533.64 2,534.29 4,618.0K
16:49 2,534.20 2,534.20 2,531.83 2,531.83 28,777.9K
16:50 2,531.83 2,531.83 2,530.70 2,531.38 10,166.9K
16:51 2,531.05 2,531.05 2,529.41 2,529.41 28,574.7K
16:52 2,529.07 2,529.30 2,528.94 2,529.29 30,687.6K
16:53 2,529.75 2,529.93 2,529.75 2,529.90 10,810.0K
16:54 2,530.61 2,530.61 2,530.08 2,530.51 5,846.9K
16:55 2,530.36 2,530.36 2,529.82 2,529.82 5,524.5K
16:56 2,530.26 2,530.26 2,529.86 2,530.00 10,769.6K
16:57 2,529.66 2,530.20 2,528.30 2,528.30 16,498.7K
16:58 2,528.05 2,529.17 2,528.05 2,529.17 7,004.0K
16:59 2,529.67 2,529.83 2,529.28 2,529.83 8,962.9K
17:00 2,529.80 2,529.80 2,529.10 2,529.10 5,415.1K
17:01 2,529.86 2,530.01 2,529.75 2,530.01 3,532.1K
17:02 2,529.87 2,530.17 2,529.87 2,530.17 4,877.6K
17:03 2,529.63 2,529.63 2,527.35 2,527.59 18,787.5K
17:04 2,527.75 2,528.11 2,526.23 2,526.23 25,490.7K
17:05 2,526.30 2,526.41 2,525.85 2,525.86 20,202.3K
17:06 2,525.51 2,526.08 2,525.51 2,526.08 18,622.3K
17:07 2,525.61 2,526.18 2,525.61 2,526.07 18,420.1K
17:08 2,525.98 2,526.14 2,524.95 2,524.95 11,905.0K
17:09 2,524.76 2,525.42 2,524.76 2,525.12 13,383.6K
17:10 2,524.49 2,525.32 2,524.49 2,525.32 11,116.4K
17:11 2,525.09 2,527.92 2,525.09 2,527.92 12,966.0K
17:12 2,527.97 2,529.14 2,527.97 2,529.14 11,827.9K
17:13 2,529.25 2,529.58 2,529.21 2,529.21 7,167.4K
17:14 2,529.52 2,529.52 2,528.71 2,529.24 5,545.0K
17:15 2,529.58 2,529.58 2,528.85 2,529.24 3,263.3K
17:16 2,528.92 2,529.75 2,528.92 2,529.75 29,466.3K
17:17 2,529.33 2,529.48 2,529.00 2,529.00 3,418.4K
17:18 2,529.28 2,530.42 2,529.28 2,530.42 11,900.5K
17:19 2,530.83 2,531.04 2,530.77 2,531.04 4,791.4K
17:20 2,531.01 2,531.55 2,531.01 2,531.12 14,020.9K
17:21 2,531.56 2,531.86 2,531.39 2,531.39 4,308.2K
17:22 2,531.16 2,531.16 2,530.31 2,530.31 3,922.6K
17:23 2,530.45 2,530.67 2,530.35 2,530.67 2,797.1K
17:24 2,530.56 2,530.67 2,530.28 2,530.28 1,552.5K
17:25 2,530.25 2,530.25 2,529.21 2,529.21 4,997.7K
17:26 2,529.26 2,529.28 2,529.13 2,529.28 5,543.2K
17:27 2,529.61 2,530.22 2,529.61 2,530.06 2,323.4K
17:28 2,529.32 2,529.42 2,528.99 2,528.99 6,661.3K
17:29 2,529.18 2,529.45 2,529.01 2,529.21 6,256.9K
17:30 2,529.60 2,529.71 2,529.25 2,529.71 2,910.0K
17:31 2,529.57 2,529.95 2,529.57 2,529.83 1,394.9K
17:32 2,530.60 2,531.10 2,530.60 2,531.10 5,205.7K
17:33 2,531.27 2,531.68 2,531.00 2,531.68 4,421.6K
17:34 2,531.23 2,531.51 2,531.23 2,531.51 6,466.5K
17:35 2,531.25 2,531.43 2,531.20 2,531.43 1,448.9K
17:36 2,531.24 2,532.19 2,531.24 2,532.19 5,724.7K
17:37 2,531.94 2,531.94 2,531.44 2,531.55 3,360.3K
17:38 2,531.12 2,531.52 2,531.12 2,531.49 4,098.8K
17:39 2,531.31 2,531.31 2,531.05 2,531.05 2,535.1K
17:40 2,531.27 2,531.55 2,531.05 2,531.55 4,643.0K
17:41 2,531.59 2,531.91 2,531.49 2,531.49 5,090.5K
17:42 2,531.74 2,531.74 2,531.02 2,531.02 2,155.1K
17:43 2,531.43 2,532.22 2,531.03 2,532.22 1,955.7K
17:44 2,531.28 2,531.37 2,531.01 2,531.01 6,541.1K
17:45 2,531.28 2,531.28 2,529.72 2,529.72 5,879.1K
17:46 2,530.15 2,530.18 2,529.34 2,529.34 6,615.2K
17:47 2,529.92 2,530.53 2,529.63 2,529.90 6,021.7K
17:48 2,529.65 2,529.65 2,529.17 2,529.40 7,669.1K
17:49 2,530.35 2,530.35 2,529.82 2,530.21 4,538.7K
17:50 2,530.17 2,530.80 2,530.17 2,530.45 3,560.3K
17:51 2,530.41 2,530.41 2,530.02 2,530.20 4,070.2K
17:52 2,529.71 2,529.85 2,529.22 2,529.22 3,993.3K
17:53 2,529.23 2,529.23 2,528.94 2,528.94 3,340.1K
17:54 2,528.69 2,529.20 2,528.69 2,528.71 3,211.0K
17:55 2,528.85 2,529.12 2,528.57 2,528.57 4,387.1K
17:56 2,528.77 2,529.08 2,528.41 2,529.08 2,598.7K
17:57 2,529.17 2,529.17 2,528.23 2,528.23 6,126.6K
17:58 2,528.73 2,529.18 2,528.70 2,529.18 5,026.9K
17:59 2,528.82 2,528.92 2,528.57 2,528.92 5,380.1K
18:00 2,528.17 2,528.44 2,527.33 2,527.33 7,440.9K
18:01 2,527.32 2,528.48 2,527.32 2,528.48 5,865.3K
18:02 2,528.56 2,529.23 2,528.56 2,529.23 15,148.6K
18:03 2,529.55 2,529.75 2,529.53 2,529.75 4,146.4K
18:04 2,530.08 2,530.17 2,529.65 2,530.17 1,809.0K
18:05 2,530.87 2,531.39 2,530.54 2,531.39 4,709.9K
18:06 2,530.92 2,531.05 2,530.78 2,531.05 2,856.7K
18:07 2,531.30 2,531.30 2,530.56 2,530.76 5,085.5K
18:08 2,530.89 2,531.20 2,529.99 2,529.99 3,789.3K
18:09 2,530.27 2,531.11 2,530.27 2,531.11 2,670.5K
18:10 2,531.06 2,531.42 2,530.95 2,530.95 5,663.5K
18:11 2,530.62 2,530.90 2,530.21 2,530.85 6,744.1K
18:12 2,531.29 2,533.38 2,531.29 2,533.38 5,730.0K
18:13 2,534.08 2,534.66 2,534.08 2,534.66 9,507.7K
18:14 2,534.79 2,535.24 2,534.79 2,535.17 4,694.9K
18:15 2,535.02 2,535.21 2,534.62 2,534.62 3,113.5K
18:16 2,534.94 2,535.28 2,534.38 2,534.38 13,603.5K
18:17 2,534.56 2,534.56 2,534.21 2,534.28 6,029.8K
18:18 2,534.42 2,534.94 2,534.42 2,534.55 2,662.0K
18:19 2,534.61 2,534.61 2,533.91 2,534.48 1,841.2K
18:20 2,534.20 2,535.54 2,534.20 2,535.02 10,097.3K
18:21 2,534.40 2,535.91 2,534.40 2,535.91 5,953.6K
18:22 2,535.67 2,536.06 2,535.67 2,536.06 6,827.1K
18:23 2,536.00 2,536.00 2,534.93 2,535.04 2,026.8K
18:24 2,535.05 2,535.05 2,534.41 2,534.41 2,260.0K
18:25 2,534.66 2,534.66 2,533.37 2,533.89 2,121.5K
18:26 2,534.00 2,534.38 2,533.78 2,533.78 3,023.3K
18:27 2,533.49 2,533.49 2,533.10 2,533.39 456.1K
18:28 2,533.47 2,533.47 2,533.06 2,533.26 1,184.3K
18:29 2,533.60 2,533.60 2,533.34 2,533.36 2,327.2K
18:30 2,533.01 2,533.31 2,533.01 2,533.30 1,465.8K
18:31 2,533.16 2,533.16 2,532.60 2,532.60 2,857.2K
18:32 2,531.57 2,532.06 2,531.57 2,531.57 9,989.9K
18:33 2,531.60 2,532.54 2,531.60 2,532.54 3,026.3K
18:34 2,532.80 2,532.80 2,532.23 2,532.23 1,539.7K
18:35 2,531.93 2,532.68 2,531.93 2,532.68 7,652.5K
18:36 2,532.46 2,532.46 2,532.34 2,532.34 370.2K
18:37 2,532.78 2,532.80 2,532.44 2,532.44 6,061.6K
18:38 2,533.67 2,534.27 2,533.67 2,534.18 2,162.6K
18:39 2,533.65 2,533.84 2,533.65 2,533.66 1,722.5K
18:40 2,533.92 2,533.92 2,533.92 2,533.92 1,010.1K
18:51 2,534.05 2,534.05 2,534.05 2,534.05 14,191.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음